Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 14.89 | 14.99 | 14.81 | 14.94 | 2,802,748 | +0.01(+0.06%) |
Aug 30, 2016 | 14.94 | 14.95 | 14.79 | 14.93 | 1,199,075 | +0.04(+0.28%) |
Aug 29, 2016 | 14.88 | 15.06 | 14.87 | 14.89 | 958,285 | +0.07(+0.46%) |
Aug 26, 2016 | 14.96 | 15.06 | 14.69 | 14.82 | 1,293,294 | -0.09(-0.59%) |
Aug 25, 2016 | 14.93 | 15.01 | 14.88 | 14.91 | 1,451,664 | -0.03(-0.19%) |
Aug 24, 2016 | 14.99 | 14.99 | 14.76 | 14.94 | 853,961 | -0.05(-0.34%) |
Aug 23, 2016 | 15.03 | 15.09 | 14.95 | 14.99 | 946,220 | +0.06(+0.40%) |
Aug 22, 2016 | 14.89 | 14.99 | 14.83 | 14.93 | 1,005,689 | +0.07(+0.47%) |
Aug 19, 2016 | 14.93 | 14.97 | 14.84 | 14.86 | 1,887,973 | -0.13(-0.88%) |
Aug 18, 2016 | 15.01 | 15.08 | 14.94 | 14.99 | 1,642,252 | -0.04(-0.24%) |
Aug 17, 2016 | 14.91 | 15.05 | 14.80 | 15.03 | 2,924,149 | +0.12(+0.83%) |
Aug 16, 2016 | 14.99 | 15.01 | 14.86 | 14.91 | 2,072,467 | -0.15(-1.01%) |
Aug 15, 2016 | 15.17 | 15.25 | 15.03 | 15.06 | 2,922,513 | -0.07(-0.47%) |
Aug 12, 2016 | 15.15 | 15.29 | 15.08 | 15.13 | 2,434,324 | +0.02(+0.15%) |
Aug 11, 2016 | 15.22 | 15.30 | 15.02 | 15.11 | 3,330,667 | -0.15(-0.99%) |
Aug 10, 2016 | 15.30 | 15.37 | 15.18 | 15.26 | 3,247,737 | +0.01(+0.07%) |
Aug 09, 2016 | 15.25 | 15.31 | 15.18 | 15.25 | 2,165,001 | -0.03(-0.18%) |
Aug 08, 2016 | 15.25 | 15.32 | 15.20 | 15.27 | 1,854,970 | +0.01(+0.06%) |
Aug 05, 2016 | 15.38 | 15.41 | 15.24 | 15.27 | 2,400,618 | -0.09(-0.56%) |
Aug 04, 2016 | 15.51 | 15.52 | 15.33 | 15.35 | 2,044,625 | -0.09(-0.62%) |
Aug 03, 2016 | 15.49 | 15.66 | 15.35 | 15.45 | 2,027,715 | -0.01(-0.05%) |
Aug 02, 2016 | 15.53 | 15.58 | 15.40 | 15.46 | 2,526,278 | -0.13(-0.81%) |
Aug 01, 2016 | 15.57 | 15.63 | 15.51 | 15.58 | 1,505,326 | +0.01(+0.04%) |
Jul 29, 2016 | 15.38 | 15.72 | 15.38 | 15.58 | 2,154,243 | +0.18(+1.16%) |
Jul 28, 2016 | 15.08 | 15.43 | 15.03 | 15.40 | 2,427,867 | +0.29(+1.92%) |
Jul 27, 2016 | 15.19 | 15.19 | 14.97 | 15.11 | 2,404,360 | -0.10(-0.68%) |
Jul 26, 2016 | 15.20 | 15.23 | 15.13 | 15.21 | 2,462,318 | +0.05(+0.31%) |
Jul 25, 2016 | 15.20 | 15.25 | 15.09 | 15.16 | 1,764,283 | -0.00(-0.02%) |
Jul 22, 2016 | 15.09 | 15.21 | 15.09 | 15.16 | 1,682,625 | +0.03(+0.20%) |
Jul 21, 2016 | 15.04 | 15.14 | 15.00 | 15.13 | 1,799,159 | +0.04(+0.28%) |
Jul 20, 2016 | 15.07 | 15.10 | 14.98 | 15.09 | 1,760,362 | +0.08(+0.54%) |
Jul 19, 2016 | 14.90 | 15.02 | 14.79 | 15.01 | 2,659,650 | +0.09(+0.60%) |
Jul 18, 2016 | 14.87 | 14.95 | 14.78 | 14.92 | 2,904,361 | +0.07(+0.49%) |
Jul 15, 2016 | 14.84 | 14.94 | 14.69 | 14.85 | 4,059,011 | -0.06(-0.38%) |
Jul 14, 2016 | 14.97 | 15.07 | 14.90 | 14.90 | 2,315,258 | -0.10(-0.69%) |
Jul 13, 2016 | 15.06 | 15.11 | 14.93 | 15.01 | 3,967,963 | +0.01(+0.04%) |
Jul 12, 2016 | 14.96 | 15.04 | 14.90 | 15.00 | 1,541,572 | -0.01(-0.04%) |
Jul 11, 2016 | 14.91 | 15.07 | 14.82 | 15.01 | 3,111,228 | +0.12(+0.81%) |
Jul 08, 2016 | 14.78 | 14.93 | 14.68 | 14.89 | 2,675,619 | +0.21(+1.43%) |
Jul 07, 2016 | 14.86 | 14.86 | 14.61 | 14.68 | 2,347,880 | -0.19(-1.30%) |
Jul 06, 2016 | 14.80 | 14.91 | 14.78 | 14.87 | 2,717,550 | +0.01(+0.04%) |
Jul 05, 2016 | 14.69 | 14.87 | 14.69 | 14.87 | 2,784,272 | +0.14(+0.97%) |
Jul 01, 2016 | 14.77 | 14.72 | 14.72 | 14.72 | 2,843,310 | -0.04(-0.25%) |
Jun 30, 2016 | 14.58 | 14.78 | 14.48 | 14.76 | 4,938,462 | +0.20(+1.40%) |
Jun 29, 2016 | 14.51 | 14.61 | 14.42 | 14.56 | 4,098,716 | +0.16(+1.13%) |
Jun 28, 2016 | 14.12 | 14.41 | 14.02 | 14.39 | 4,963,053 | +0.43(+3.10%) |
Jun 27, 2016 | 13.86 | 14.02 | 13.70 | 13.96 | 5,124,014 | -0.01(-0.08%) |
Jun 24, 2016 | 13.63 | 14.06 | 13.60 | 13.97 | 31,837,398 | -0.04(-0.30%) |
Jun 23, 2016 | 13.85 | 14.01 | 13.85 | 14.01 | 3,539,985 | +0.21(+1.52%) |
Jun 22, 2016 | 13.82 | 13.91 | 13.77 | 13.80 | 3,545,373 | +0.00(+0.00%) |
Jun 21, 2016 | 13.83 | 13.87 | 13.72 | 13.80 | 3,456,650 | +0.00(+0.02%) |
Jun 20, 2016 | 13.86 | 13.92 | 13.76 | 13.80 | 3,751,137 | +0.04(+0.33%) |
Jun 17, 2016 | 13.90 | 13.94 | 13.65 | 13.76 | 6,506,189 | -0.09(-0.65%) |
Jun 16, 2016 | 13.71 | 13.85 | 13.58 | 13.85 | 3,229,625 | +0.10(+0.71%) |
Jun 15, 2016 | 13.77 | 13.87 | 13.74 | 13.75 | 2,734,167 | +0.00(+0.00%) |
Jun 14, 2016 | 13.82 | 13.82 | 13.64 | 13.75 | 2,933,192 | -0.06(-0.40%) |
Jun 13, 2016 | 13.80 | 13.91 | 13.77 | 13.80 | 2,755,614 | +0.02(+0.16%) |
Jun 10, 2016 | 13.74 | 13.86 | 13.73 | 13.78 | 1,558,010 | -0.09(-0.68%) |
Jun 09, 2016 | 13.78 | 13.88 | 13.74 | 13.88 | 2,439,472 | +0.08(+0.55%) |
Jun 08, 2016 | 13.59 | 13.80 | 13.57 | 13.80 | 2,702,335 | +0.19(+1.38%) |
Jun 07, 2016 | 13.54 | 13.65 | 13.48 | 13.61 | 2,859,501 | +0.12(+0.91%) |
Jun 06, 2016 | 13.61 | 13.68 | 13.40 | 13.49 | 1,909,274 | -0.14(-1.05%) |
Jun 03, 2016 | 13.71 | 13.91 | 13.54 | 13.63 | 3,101,665 | +0.02(+0.12%) |
Jun 02, 2016 | 13.61 | 13.67 | 13.47 | 13.62 | 3,114,891 | -0.04(-0.33%) |